Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DVXP
WEBs ETF Trust WEBs Consumer Staples XLP Defined Volatility ETF
stock NASDAQ ETF

At Close
Aug 7, 2026 11:57:15 AM EDT
25.77USD-0.425%(-0.11)8,409
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 7, 2026 4:28:30 PM EDT
25.40USD-1.436%(-0.37)2,100
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		25.820025.830025.770025.7700-0.242%8,4090.000%
2026-08-06		25.832525.832525.832525.8325-0.370%10-0.242%
2026-08-05		25.875025.928425.875025.9284+0.077%362-0.611%
2026-08-04		25.908525.908525.908525.9085+0.489%14-0.535%
2026-08-03		25.782325.782325.782325.7823-0.275%10-0.048%
2026-07-31		25.853525.853525.853525.8535-0.454%8-0.323%
2026-07-30		25.971525.971525.971525.9715-2.107%8-0.776%
2026-07-29		26.530626.530626.530626.5306+0.308%7-2.867%
2026-07-28		26.449126.449126.449126.4491+2.115%9-2.568%
2026-07-27		25.901425.901425.901425.9014+1.618%9-0.507%
2026-07-24		25.489125.489125.489125.4891+1.092%9+1.102%
2026-07-23		25.213825.213825.213825.2138-1.410%8+2.206%
2026-07-22		25.574325.574325.574325.5743+0.511%7+0.765%
2026-07-21		25.444225.444225.444225.4442-1.032%15+1.280%
2026-07-20		25.770025.770125.709425.7094-0.475%17,656+0.236%
2026-07-17		26.420027.240025.832025.8320-0.567%12,786-0.240%
2026-07-16		25.979425.979425.979425.9794+3.205%11-0.806%
2026-07-15		25.320025.320125.172625.1726-0.066%209+2.373%
2026-07-14		25.300025.300025.189125.1891-1.545%416+2.306%
2026-07-13		25.584325.584325.584325.5843+0.606%39+0.726%
2026-07-10		25.430225.430225.430225.4302+1.234%7+1.336%
2026-07-09		25.120225.120225.120225.1202-1.653%7+2.587%
2026-07-08		25.542325.542325.542325.5423-0.552%10+0.891%
2026-07-07		25.684025.684025.684025.6840+0.999%1,008+0.335%
2026-07-06		25.430025.430025.430025.4300-1.327%12+1.337%
2026-07-02		25.660026.330025.610025.7720+2.474%2,213-0.008%
2026-07-01		25.149725.149725.149725.1497+0.215%2+2.466%
2026-06-30		25.190025.190125.095725.0957-1.755%359+2.687%
2026-06-29		25.543925.543925.543925.5439-0.604%16+0.885%
2026-06-26		25.699125.699125.699125.6991+1.207%2+0.276%
2026-06-25		25.392725.392725.392725.3927-0.687%52+1.486%
2026-06-24		25.568325.568325.568325.5683+0.901%4+0.789%
2026-06-23		25.340025.340025.340025.3400+2.184%1+1.697%
2026-06-22		24.798524.798524.798524.7985-0.812%134+3.918%
2026-06-18		25.070025.070025.001525.0015-0.474%154+3.074%
2026-06-17		25.750025.750025.120625.1206-2.782%695+2.585%
2026-06-16		25.839525.839525.839525.8395+0.230%363-0.269%
2026-06-15		25.850025.850024.940025.7803-0.536%16,502-0.040%
2026-06-12		25.919225.919225.919225.9192+0.728%7-0.576%
2026-06-11		25.830025.920025.731925.7319-0.438%6,215+0.148%
2026-06-10		25.790026.019925.764525.8452+2.174%21,501-0.291%
2026-06-09		25.160025.700025.140025.2953+1.741%10,066+1.877%
2026-06-08		24.862424.862424.862424.8624-0.678%494+3.650%
2026-06-05		25.032025.032025.032025.0320+2.615%570+2.948%
2026-06-04		24.580024.580024.330024.3942-0.225%2,631+5.640%
2026-06-03		24.449124.449124.449124.4491+0.560%2+5.403%
2026-06-02		24.312924.312924.312924.3129-0.302%9+5.993%
2026-06-01		24.386524.386524.386524.3865-1.690%1+5.673%
2026-05-29		24.920024.920024.805824.8058-2.544%231+3.887%
2026-05-28		25.453425.453425.453425.4534-0.337%11+1.244%
2026-05-27		25.539525.539525.539525.5395+1.692%1+0.903%
2026-05-26		25.114625.114625.114625.1146-2.289%4+2.610%
2026-05-22		25.702925.702925.702925.7029+0.297%1+0.261%
2026-05-21		25.620025.626925.620025.6269-1.516%162+0.558%
2026-05-20		26.021426.021426.021426.0214-0.969%1-0.966%
2026-05-19		26.276026.276026.276026.2760+0.264%1-1.926%
2026-05-18		26.206726.206726.206726.2067+2.219%1-1.666%
2026-05-15		25.637825.637825.637825.6378-0.531%1+0.516%
2026-05-14		25.774725.774725.774725.7747+0.392%7-0.018%
2026-05-13		25.674125.674125.674125.6741+0.364%5+0.374%
2026-05-12		25.580925.580925.580925.5809+1.996%1,511+0.739%
2026-05-11		24.880025.080424.880025.0804-1.531%1,530+2.750%
2026-05-08		25.470325.470325.470325.4703+0.287%15+1.177%
2026-05-07		25.240025.397525.240025.3975-0.366%656+1.467%
2026-05-06		25.490725.490725.490725.4907+0.320%0+1.096%
2026-05-05		25.409425.409425.409425.4094+0.762%4+1.419%
2026-05-04		25.217225.217225.217225.2172-0.465%3+2.192%
2026-05-01		25.340025.340025.335025.3350-0.276%102+1.717%
2026-04-30		25.405025.405025.405025.4050+1.721%68+1.437%
2026-04-29		24.975124.975124.975124.9751-0.321%2+3.183%
2026-04-28		25.055625.055625.055625.0556+1.217%35+2.851%
2026-04-27		24.754424.754424.754424.7544-1.472%1+4.103%
2026-04-24		25.124225.124225.124225.1242-0.439%2+2.570%
2026-04-23		25.000025.250025.000025.2349+2.409%201+2.120%
2026-04-22		24.641224.641224.641224.6412+0.476%4+4.581%
2026-04-21		24.580024.580024.524424.5244-0.530%477+5.079%
2026-04-20		24.655024.655024.655024.6550-0.581%204+4.522%
2026-04-17		24.799124.799124.799124.7991+1.569%2+3.915%
2026-04-16		24.416124.416124.416124.4161+0.614%584+5.545%
2026-04-15		24.267224.267224.267224.2672-0.689%278+6.193%
2026-04-14		24.370024.435624.310024.4356-0.132%1,310+5.461%
2026-04-13		24.467924.467924.467924.4679-1.261%12+5.322%
2026-04-10		24.760024.780324.735024.7803-1.777%2,050+3.994%
2026-04-09		25.228525.228525.228525.2285+1.103%19+2.146%
2026-04-08		24.953224.953224.953224.9532+2.775%37+3.273%
2026-04-07		24.279424.279424.279424.2794-2.825%3+6.139%
2026-04-06		24.985324.985324.985324.9853+1.394%3+3.141%
2026-04-02		24.641924.641924.641924.6419+0.642%14+4.578%
2026-04-01		24.500024.500024.484724.4847-0.731%103+5.249%
2026-03-31		24.665024.665024.665024.6650+0.136%5+4.480%
2026-03-30		24.631524.631524.631524.6315+0.048%3+4.622%
2026-03-27		24.619724.619724.619724.6197+1.123%8+4.672%
2026-03-26		24.346424.346424.346424.3464-0.595%2+5.847%
2026-03-25		24.492224.492224.492224.4922+0.688%55+5.217%
2026-03-24		24.324824.324824.324824.3248-0.184%3+5.941%
2026-03-23		24.520024.560024.369624.3696+0.477%914+5.747%
2026-03-20		24.254024.254024.254024.2540-1.126%26+6.251%
2026-03-19		24.770024.770024.530324.5303-0.994%237+5.054%
2026-03-18		24.776624.776624.776624.7766-3.331%2+4.009%
2026-03-17		25.890025.890025.630425.6304-0.522%205+0.545%
2026-03-16		25.765025.765025.765025.7650+0.460%6+0.019%
2026-03-13		25.646925.646925.646925.6469+0.646%117+0.480%
2026-03-12		25.260025.482325.260025.4823-0.539%517+1.129%
2026-03-11		25.620325.620325.620325.6203-1.751%61+0.584%
2026-03-10		26.077026.077026.077026.0770-0.361%149-1.177%
2026-03-09		26.171426.171426.171426.1714+0.216%184-1.534%
2026-03-06		25.990026.115025.990026.1150+0.489%599-1.321%
2026-03-05		25.860025.988025.860025.9880-2.627%107-0.839%
2026-03-04		26.689226.689226.689226.6892-0.935%2-3.444%
2026-03-03		27.130027.130026.941026.9410-1.480%1,505-4.347%
2026-03-02		27.580027.670027.345827.3458-1.994%433-5.762%
2026-02-27		27.615027.902227.615027.9022+1.810%705-7.642%
2026-02-26		27.406127.406127.406127.4061-0.286%3-5.970%
2026-02-25		27.380027.484827.380027.4848-1.160%146-6.239%
2026-02-24		27.807427.807427.807427.8074+1.258%157-7.327%
2026-02-23		27.461927.461927.461927.4619+1.717%93-6.161%
2026-02-20		26.998426.998426.998426.9984+0.269%25-4.550%
2026-02-19		26.925026.926026.925026.9260-0.615%180-4.293%
2026-02-18		27.280027.280027.092627.0926-0.190%253-4.882%
2026-02-17		27.144227.144227.144227.1442-2.310%158-5.063%
2026-02-13		27.786127.786127.786127.7861+0.381%96-7.256%
2026-02-12		27.680627.680627.680627.6806+1.418%149-6.902%
2026-02-11		26.875027.293726.850027.2937+2.428%372-5.583%
2026-02-10		26.755026.755026.646726.6467+0.308%802-3.290%
2026-02-09		27.180027.180026.565026.5650-1.784%1,335-2.993%
2026-02-06		26.935027.047526.935027.0475+1.740%401-4.723%
2026-02-05		26.690026.690026.585026.5850-0.086%386-3.066%
2026-02-04		26.608026.608026.608026.6080+2.162%473-3.149%
2026-02-03		26.190026.200026.045026.0450+1.867%2,003-1.056%
2026-02-02		25.260025.567625.260025.5676+1.741%1,002+0.792%
2026-01-30		25.130025.130025.130025.1300+2.592%5+2.547%
2026-01-29		24.695024.695024.495024.4950-0.620%528+5.205%
2026-01-28		24.647824.647824.647824.6478-1.555%1+4.553%
2026-01-27		25.037125.037125.037125.0371+0.677%1,005+2.927%
2026-01-26		24.880024.990024.855024.8687-0.245%2,656+3.624%
2026-01-23		24.929724.929724.929724.9297+1.181%2+3.371%
2026-01-22		24.638824.638824.638824.6388-0.224%1+4.591%
2026-01-21		24.694124.694124.694124.6941+0.064%1+4.357%
2026-01-20		24.678424.678424.678424.6784+0.380%4+4.423%
2026-01-16		24.584924.584924.584924.5849-0.406%7+4.820%
2026-01-15		24.685224.685224.685224.6852+0.294%22+4.395%
2026-01-14		24.612824.612824.612824.6128+2.041%2+4.702%
2026-01-13		24.120624.120624.120624.1206+1.878%4+6.838%
2026-01-12		23.676023.676023.676023.6760+1.916%2+8.844%
2026-01-09		23.230823.230823.230823.2308+1.762%125+10.930%
2026-01-08		22.828622.828622.828622.8286+4.745%0+12.885%
2026-01-07		21.794421.794421.794421.7944-2.236%1+18.241%
2026-01-06		22.292822.292822.292822.2928+0.375%2+15.598%
2026-01-05		22.209522.209522.209522.2095-0.918%12+16.031%
2026-01-02		22.415222.415222.415222.4152-0.108%6+14.967%
2025-12-31		22.439522.439522.439522.4395-1.185%6+14.842%
2025-12-30		22.708622.708622.708622.7086-0.390%3+13.481%
2025-12-29		22.797522.797522.797522.7975-0.085%0+13.039%
2025-12-26		22.816822.816822.816822.8168+0.230%5+12.943%
2025-12-24		22.764422.764422.764422.7644+1.539%1+13.203%
2025-12-23		22.419422.419422.419422.4194-0.869%1+14.945%
2025-12-22		22.615922.615922.615922.6159-0.753%0+13.946%
2025-12-19		22.787522.787522.787522.7875-0.912%2+13.088%
2025-12-18		22.997222.997222.997222.9972-1.017%0+12.057%
2025-12-17		23.233423.233423.233423.2334+0.668%1+10.918%
2025-12-16		23.079223.079223.079223.0792-0.737%1+11.659%
2025-12-15		23.250623.250623.250623.2506+0.467%0+10.836%
2025-12-12		23.142523.142523.142523.1425+1.490%0+11.354%
2025-12-11		22.802722.802722.802722.8027+1.210%0+13.013%
2025-12-10		22.530022.530022.530022.5300+0.526%0+14.381%
2025-12-09		22.412222.412222.412222.4122+0.310%1+14.982%
2025-12-08		22.343022.343022.343022.3430-1.378%0+15.338%
2025-12-05		22.655322.655322.655322.6553+0.007%2+13.748%
2025-12-04		22.653822.653822.653822.6538-0.818%2+13.756%
2025-12-03		22.840722.840722.840722.8407-0.009%1+12.825%
2025-12-02		22.842722.842722.842722.8427-0.829%2+12.815%
2025-12-01		23.033723.033723.033723.0337-0.301%3+11.880%
2025-11-28		23.103223.103223.103223.1032+0.639%10+11.543%
2025-11-26		22.956622.956622.956622.9566+1.551%5+12.255%
2025-11-25		22.605922.605922.605922.6059+1.962%1+13.997%
2025-11-24		22.170922.170922.170922.1709-1.656%10+16.233%
2025-11-21		22.544322.544322.544322.5443+2.778%5+14.308%
2025-11-19		21.935021.935021.935021.9350-1.305%1+17.483%
2025-11-18		22.225122.225122.225122.2251+0.734%6+15.950%
2025-11-17		22.063222.063222.063222.0632-0.917%0+16.801%
2025-11-14		22.267422.267422.267422.2674-0.133%0+15.730%
2025-11-13		22.297122.297122.297122.2971-0.059%0+15.576%
2025-11-12		22.310322.310322.310322.3103-0.162%2+15.507%
2025-11-11		22.346622.346622.346622.3466+2.727%2+15.320%
2025-11-05		21.753421.753421.753421.7534-0.111%56+18.464%
2025-11-04		21.777521.777521.777521.7775+0.548%4+18.333%
2025-11-03		21.658921.658921.658921.6589-1.243%1+18.981%
2025-10-31		21.931621.931621.931621.9316-0.503%0+17.502%
2025-10-30		22.042422.042422.042422.0424-0.005%5+16.911%
2025-10-29		22.043422.043422.043422.0434-4.603%1+16.906%
2025-10-28		23.106923.106923.106923.1069-1.829%1+11.525%
2025-10-27		23.537523.537523.537523.5375-1.397%8+9.485%
2025-10-22		23.870923.870923.870923.8709+0.940%1+7.956%
2025-10-21		23.648723.648723.648723.6487-0.777%2+8.970%
2025-10-20		23.833823.833823.833823.8338+2.442%0+8.124%
2025-10-16		23.265723.265723.265723.2657-1.452%1+10.764%
2025-10-15		23.608623.608623.608623.6086+0.225%3+9.155%
2025-10-14		23.555623.555623.555623.5556+3.314%1+9.401%
2025-10-13		22.799922.799922.799922.7999-0.926%11+13.027%
2025-10-10		23.012923.012923.012923.0129+0.303%6+11.981%
2025-10-09		22.943422.943422.943422.9434+0.523%9+12.320%
2025-10-08		22.824122.824122.824122.8241-0.893%1+12.907%
2025-10-07		23.029823.029823.029823.0298+1.591%4+11.898%
2025-10-06		22.669122.669122.669122.6691-1.364%11+13.679%
2025-10-03		22.982522.982522.982522.9825+0.183%3+12.129%
2025-10-02		22.940622.940622.940622.9406-0.812%4+12.334%
2025-10-01		23.128523.128523.128523.1285-0.344%21+11.421%
2025-09-30		23.208323.208323.208323.2083+0.769%4+11.038%
2025-09-29		23.031223.031223.031223.0312+0.268%11+11.892%
2025-09-26		22.969622.969622.969622.9696+0.372%6+12.192%
2025-09-25		22.884522.884522.884522.8845-1.862%1+12.609%
2025-09-24		23.318823.318823.318823.3188+0.490%6+10.512%
2025-09-23		23.205223.205223.205223.2052+0.725%38+11.053%
2025-09-22		23.038123.038123.038123.0381-2.075%2+11.858%
2025-09-19		23.526323.526323.526323.5263-0.437%0+9.537%
2025-09-18		23.720023.720023.629523.6295-1.324%101+9.059%
2025-09-17		24.090024.090023.946623.9466+0.969%100+7.614%
2025-09-16		23.716923.716923.716923.7169+0.824%3+8.657%
2025-09-15		23.523123.523123.523123.5231-2.280%1+9.552%
2025-09-12		24.071924.071924.071924.0719-0.645%1+7.054%
2025-09-11		24.228124.228124.228124.2281+1.538%104+6.364%
2025-09-10		23.780023.861123.780023.8611-2.007%100+8.000%
2025-09-09		24.349724.349724.349724.3497+0.618%0+5.833%
2025-09-08		24.200224.200224.200224.2002-0.801%1+6.487%
2025-09-05		24.395624.395624.395624.3956+0.378%3+5.634%
2025-09-04		24.303824.303824.303824.3038+0.135%43+6.033%
2025-09-03		24.271124.271124.271124.2711-0.177%1+6.176%
2025-09-02		24.314124.314124.314124.3141-0.321%0+5.988%
2025-08-29		24.392424.392424.392424.3924+1.018%4+5.648%
2025-08-28		24.146624.146624.146624.1466-1.060%7+6.723%
2025-08-27		24.405224.405224.405224.4052+0.368%4+5.592%
2025-08-26		24.315724.315724.315724.3157-1.099%3+5.981%
2025-08-25		24.585924.585924.585924.5859-3.018%1+4.816%
2025-08-22		25.351125.351125.351125.3511-0.137%3+1.652%
2025-08-21		25.385825.385825.385825.3858-1.665%1+1.513%
2025-08-20		25.815525.815525.815525.8155+1.109%3-0.176%
2025-08-19		25.532425.532425.532425.5324+1.841%1+0.931%
2025-08-18		25.070925.070925.070925.0709-0.184%2+2.788%
2025-08-15		25.117225.117225.117225.1172+0.080%0+2.599%
2025-08-14		25.097225.097225.097225.0972-1.594%0+2.681%
2025-08-13		25.503825.503825.503825.5038-0.119%0+1.044%
2025-08-12		25.410025.534325.410025.5343+0.564%240+0.923%
2025-08-11		25.391225.391225.391225.3912-0.230%3+1.492%
2025-08-08		25.449825.449825.449825.4498+0.585%2+1.258%
2025-08-07		25.301925.301925.301925.3019+1.253%0+1.850%
2025-08-06		24.988824.988824.988824.9888+2.857%0+3.126%
2025-08-05		24.294724.294724.294724.2947-0.223%2+6.073%
2025-08-04		24.349124.349124.349124.3491+0.817%0+5.836%
2025-08-01		24.151724.151724.151724.1517+1.099%0+6.701%
2025-07-31		23.889223.889223.889223.8892-1.752%30+7.873%
2025-07-30		24.315324.315324.315324.3153-1.820%1+5.983%
2025-07-29		24.766124.766124.766124.7661+1.498%1+4.054%
2025-07-28		24.580024.580024.400624.4006-2.263%220+5.612%
2025-07-25		24.965624.965624.965624.9656+0.200%0+3.222%
2025-07-24		24.915724.915724.915724.9157-0.520%1+3.429%
2025-07-23		25.045925.045925.045925.04590.000%1,011+2.891%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC